3941 レンゴー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 287 | 289 | 279 | 279 | 95,000 | 279 |
| 1998-12-29 | 278 | 285 | 275 | 285 | 178,000 | 285 |
| 1998-12-28 | 269 | 275 | 268 | 273 | 241,000 | 273 |
| 1998-12-25 | 265 | 266 | 264 | 266 | 116,000 | 266 |
| 1998-12-24 | 263 | 265 | 263 | 263 | 273,000 | 263 |
| 1998-12-22 | 262 | 266 | 262 | 263 | 237,000 | 263 |
| 1998-12-21 | 262 | 265 | 261 | 262 | 175,000 | 262 |
| 1998-12-18 | 262 | 262 | 257 | 261 | 137,000 | 261 |
| 1998-12-17 | 259 | 262 | 256 | 262 | 279,000 | 262 |
| 1998-12-16 | 252 | 260 | 252 | 258 | 297,000 | 258 |
| 1998-12-15 | 257 | 257 | 250 | 250 | 237,000 | 250 |
| 1998-12-14 | 262 | 262 | 255 | 259 | 241,000 | 259 |
| 1998-12-11 | 250 | 265 | 246 | 262 | 1,034,000 | 262 |
| 1998-12-10 | 243 | 251 | 242 | 250 | 324,000 | 250 |
| 1998-12-09 | 237 | 239 | 235 | 239 | 64,000 | 239 |
| 1998-12-08 | 235 | 239 | 235 | 235 | 126,000 | 235 |
| 1998-12-07 | 237 | 239 | 233 | 235 | 44,000 | 235 |
| 1998-12-04 | 233 | 235 | 231 | 232 | 100,000 | 232 |
| 1998-12-03 | 243 | 245 | 233 | 235 | 165,000 | 235 |
| 1998-12-02 | 240 | 243 | 240 | 243 | 72,000 | 243 |
| 1998-12-01 | 244 | 244 | 238 | 241 | 254,000 | 241 |
| 1998-11-30 | 250 | 252 | 245 | 248 | 314,000 | 248 |
| 1998-11-27 | 240 | 244 | 234 | 244 | 636,000 | 244 |
| 1998-11-26 | 238 | 239 | 234 | 239 | 357,000 | 239 |
| 1998-11-25 | 233 | 240 | 231 | 240 | 125,000 | 240 |
| 1998-11-24 | 238 | 239 | 230 | 238 | 336,000 | 238 |
| 1998-11-20 | 230 | 234 | 225 | 228 | 424,000 | 228 |
| 1998-11-19 | 230 | 234 | 228 | 228 | 178,000 | 228 |
| 1998-11-18 | 233 | 235 | 225 | 225 | 163,000 | 225 |
| 1998-11-17 | 220 | 227 | 220 | 221 | 88,000 | 221 |
| 1998-11-16 | 227 | 229 | 220 | 225 | 241,000 | 225 |
| 1998-11-13 | 218 | 220 | 217 | 220 | 108,000 | 220 |
| 1998-11-12 | 222 | 225 | 218 | 218 | 284,000 | 218 |
| 1998-11-11 | 220 | 223 | 220 | 222 | 69,000 | 222 |
| 1998-11-10 | 230 | 230 | 220 | 220 | 142,000 | 220 |
| 1998-11-09 | 228 | 231 | 226 | 228 | 65,000 | 228 |
| 1998-11-06 | 231 | 231 | 225 | 226 | 79,000 | 226 |
| 1998-11-05 | 240 | 240 | 226 | 230 | 113,000 | 230 |
| 1998-11-04 | 240 | 243 | 237 | 241 | 82,000 | 241 |
| 1998-11-02 | 250 | 250 | 235 | 237 | 151,000 | 237 |
| 1998-10-30 | 233 | 240 | 225 | 235 | 154,000 | 235 |
| 1998-10-29 | 230 | 237 | 225 | 234 | 170,000 | 234 |
| 1998-10-28 | 227 | 239 | 227 | 235 | 47,000 | 235 |
| 1998-10-27 | 230 | 239 | 227 | 227 | 60,000 | 227 |
| 1998-10-26 | 237 | 240 | 236 | 239 | 62,000 | 239 |
| 1998-10-23 | 235 | 241 | 235 | 238 | 61,000 | 238 |
| 1998-10-22 | 244 | 244 | 235 | 238 | 72,000 | 238 |
| 1998-10-21 | 244 | 250 | 236 | 240 | 192,000 | 240 |
| 1998-10-20 | 230 | 245 | 230 | 244 | 144,000 | 244 |
| 1998-10-19 | 229 | 230 | 229 | 230 | 37,000 | 230 |
| 1998-10-16 | 230 | 240 | 225 | 234 | 177,000 | 234 |
| 1998-10-15 | 228 | 228 | 220 | 220 | 27,000 | 220 |
| 1998-10-14 | 219 | 224 | 217 | 218 | 368,000 | 218 |
| 1998-10-13 | 236 | 236 | 215 | 217 | 185,000 | 217 |
| 1998-10-12 | 241 | 241 | 235 | 236 | 71,000 | 236 |
| 1998-10-09 | 219 | 228 | 219 | 222 | 130,000 | 222 |
| 1998-10-08 | 229 | 231 | 217 | 219 | 182,000 | 219 |
| 1998-10-07 | 224 | 234 | 218 | 233 | 215,000 | 233 |
| 1998-10-06 | 225 | 228 | 223 | 225 | 49,000 | 225 |
| 1998-10-05 | 238 | 243 | 225 | 230 | 28,000 | 230 |
| 1998-10-02 | 249 | 249 | 240 | 240 | 112,000 | 240 |
| 1998-10-01 | 251 | 259 | 245 | 245 | 75,000 | 245 |
| 1998-09-30 | 259 | 260 | 251 | 251 | 98,000 | 251 |
| 1998-09-29 | 259 | 260 | 249 | 249 | 138,000 | 249 |
| 1998-09-28 | 260 | 265 | 260 | 263 | 81,000 | 263 |
| 1998-09-25 | 260 | 261 | 255 | 260 | 104,000 | 260 |
| 1998-09-24 | 276 | 278 | 270 | 274 | 106,000 | 274 |
| 1998-09-22 | 277 | 277 | 262 | 267 | 59,000 | 267 |
| 1998-09-21 | 273 | 280 | 273 | 278 | 149,000 | 278 |
| 1998-09-18 | 270 | 272 | 262 | 272 | 106,000 | 272 |
| 1998-09-17 | 277 | 277 | 270 | 275 | 80,000 | 275 |
| 1998-09-16 | 280 | 285 | 280 | 280 | 64,000 | 280 |
| 1998-09-14 | 269 | 270 | 260 | 260 | 117,000 | 260 |
| 1998-09-11 | 275 | 275 | 268 | 268 | 199,000 | 268 |
| 1998-09-10 | 282 | 288 | 280 | 280 | 42,000 | 280 |
| 1998-09-09 | 285 | 293 | 281 | 281 | 93,000 | 281 |
| 1998-09-08 | 298 | 304 | 291 | 295 | 88,000 | 295 |
| 1998-09-07 | 268 | 294 | 268 | 290 | 97,000 | 290 |
| 1998-09-04 | 284 | 285 | 270 | 270 | 194,000 | 270 |
| 1998-09-03 | 300 | 300 | 288 | 288 | 62,000 | 288 |
| 1998-09-02 | 310 | 310 | 300 | 300 | 64,000 | 300 |
| 1998-09-01 | 287 | 313 | 285 | 313 | 128,000 | 313 |
| 1998-08-31 | 290 | 313 | 290 | 313 | 74,000 | 313 |
| 1998-08-28 | 290 | 295 | 288 | 293 | 106,000 | 293 |
| 1998-08-27 | 295 | 296 | 291 | 296 | 58,000 | 296 |
| 1998-08-26 | 299 | 300 | 295 | 295 | 54,000 | 295 |
| 1998-08-25 | 299 | 302 | 290 | 300 | 118,000 | 300 |
| 1998-08-24 | 300 | 305 | 300 | 300 | 86,000 | 300 |
| 1998-08-21 | 300 | 308 | 300 | 303 | 58,000 | 303 |
| 1998-08-20 | 315 | 315 | 300 | 300 | 152,000 | 300 |
| 1998-08-19 | 303 | 316 | 302 | 315 | 171,000 | 315 |
| 1998-08-18 | 294 | 305 | 294 | 300 | 44,000 | 300 |
| 1998-08-17 | 300 | 300 | 285 | 291 | 292,000 | 291 |
| 1998-08-14 | 318 | 320 | 310 | 310 | 163,000 | 310 |
| 1998-08-13 | 321 | 326 | 316 | 324 | 123,000 | 324 |
| 1998-08-12 | 329 | 332 | 325 | 326 | 210,000 | 326 |
| 1998-08-11 | 338 | 339 | 335 | 335 | 39,000 | 335 |
| 1998-08-10 | 340 | 343 | 336 | 338 | 51,000 | 338 |
| 1998-08-07 | 346 | 346 | 345 | 346 | 14,000 | 346 |
| 1998-08-06 | 351 | 356 | 345 | 345 | 25,000 | 345 |
| 1998-08-05 | 340 | 354 | 340 | 350 | 79,000 | 350 |
| 1998-08-04 | 345 | 351 | 341 | 344 | 87,000 | 344 |
| 1998-08-03 | 364 | 364 | 346 | 346 | 106,000 | 346 |
| 1998-07-31 | 370 | 380 | 366 | 366 | 107,000 | 366 |
| 1998-07-30 | 346 | 350 | 345 | 350 | 64,000 | 350 |
| 1998-07-29 | 346 | 350 | 346 | 347 | 26,000 | 347 |
| 1998-07-28 | 354 | 354 | 346 | 351 | 172,000 | 351 |
| 1998-07-27 | 366 | 366 | 355 | 356 | 97,000 | 356 |
| 1998-07-24 | 363 | 366 | 363 | 366 | 92,000 | 366 |
| 1998-07-23 | 357 | 366 | 355 | 365 | 55,000 | 365 |
| 1998-07-22 | 365 | 366 | 362 | 362 | 47,000 | 362 |
| 1998-07-21 | 386 | 387 | 365 | 367 | 74,000 | 367 |
| 1998-07-17 | 392 | 392 | 386 | 386 | 23,000 | 386 |
| 1998-07-16 | 390 | 394 | 389 | 393 | 259,000 | 393 |
| 1998-07-15 | 391 | 395 | 387 | 394 | 206,000 | 394 |
| 1998-07-14 | 376 | 393 | 376 | 391 | 380,000 | 391 |
| 1998-07-13 | 356 | 380 | 356 | 376 | 108,000 | 376 |
| 1998-07-10 | 353 | 359 | 353 | 358 | 52,000 | 358 |
| 1998-07-09 | 370 | 370 | 360 | 363 | 75,000 | 363 |
| 1998-07-08 | 373 | 374 | 371 | 371 | 128,000 | 371 |
| 1998-07-07 | 374 | 374 | 370 | 373 | 201,000 | 373 |
| 1998-07-06 | 374 | 374 | 365 | 370 | 86,000 | 370 |
| 1998-07-03 | 365 | 374 | 365 | 370 | 190,000 | 370 |
| 1998-07-02 | 370 | 378 | 363 | 374 | 221,000 | 374 |
| 1998-07-01 | 363 | 365 | 351 | 365 | 189,000 | 365 |
| 1998-06-30 | 336 | 357 | 336 | 354 | 182,000 | 354 |
| 1998-06-29 | 335 | 339 | 333 | 338 | 52,000 | 338 |
| 1998-06-26 | 329 | 335 | 329 | 333 | 57,000 | 333 |
| 1998-06-25 | 324 | 330 | 320 | 322 | 109,000 | 322 |
| 1998-06-24 | 328 | 330 | 323 | 324 | 162,000 | 324 |
| 1998-06-23 | 337 | 337 | 327 | 328 | 110,000 | 328 |
| 1998-06-22 | 328 | 335 | 325 | 332 | 508,000 | 332 |
| 1998-06-19 | 329 | 335 | 325 | 325 | 228,000 | 325 |
| 1998-06-18 | 330 | 335 | 329 | 330 | 215,000 | 330 |
| 1998-06-17 | 325 | 325 | 320 | 320 | 156,000 | 320 |
| 1998-06-16 | 330 | 331 | 315 | 320 | 110,000 | 320 |
| 1998-06-15 | 329 | 344 | 329 | 331 | 497,000 | 331 |
| 1998-06-12 | 340 | 345 | 334 | 343 | 262,000 | 343 |
| 1998-06-11 | 351 | 352 | 343 | 346 | 55,000 | 346 |
| 1998-06-10 | 359 | 359 | 351 | 352 | 114,000 | 352 |
| 1998-06-09 | 361 | 363 | 356 | 360 | 104,000 | 360 |
| 1998-06-08 | 360 | 365 | 357 | 365 | 209,000 | 365 |
| 1998-06-05 | 368 | 370 | 353 | 362 | 512,000 | 362 |
| 1998-06-04 | 378 | 378 | 366 | 366 | 286,000 | 366 |
| 1998-06-03 | 367 | 385 | 366 | 380 | 891,000 | 380 |
| 1998-06-02 | 356 | 375 | 354 | 369 | 740,000 | 369 |
| 1998-06-01 | 361 | 361 | 357 | 357 | 345,000 | 357 |
| 1998-05-29 | 345 | 358 | 344 | 354 | 491,000 | 354 |
| 1998-05-28 | 323 | 345 | 323 | 345 | 262,000 | 345 |
| 1998-05-27 | 325 | 335 | 325 | 325 | 164,000 | 325 |
| 1998-05-26 | 309 | 315 | 309 | 315 | 25,000 | 315 |
| 1998-05-25 | 302 | 309 | 302 | 309 | 31,000 | 309 |
| 1998-05-22 | 319 | 321 | 318 | 320 | 253,000 | 320 |
| 1998-05-21 | 323 | 327 | 323 | 323 | 103,000 | 323 |
| 1998-05-20 | 320 | 326 | 320 | 325 | 101,000 | 325 |
| 1998-05-19 | 310 | 314 | 309 | 314 | 23,000 | 314 |
| 1998-05-18 | 300 | 305 | 298 | 305 | 131,000 | 305 |
| 1998-05-15 | 307 | 307 | 302 | 303 | 170,000 | 303 |
| 1998-05-14 | 314 | 317 | 314 | 315 | 122,000 | 315 |
| 1998-05-13 | 310 | 315 | 308 | 310 | 148,000 | 310 |
| 1998-05-12 | 308 | 311 | 306 | 310 | 259,000 | 310 |
| 1998-05-11 | 299 | 310 | 299 | 310 | 91,000 | 310 |
| 1998-05-08 | 289 | 298 | 289 | 297 | 129,000 | 297 |
| 1998-05-07 | 285 | 293 | 285 | 288 | 204,000 | 288 |
| 1998-05-06 | 300 | 300 | 290 | 293 | 38,000 | 293 |
| 1998-05-01 | 292 | 300 | 285 | 300 | 83,000 | 300 |
| 1998-04-30 | 300 | 307 | 285 | 290 | 134,000 | 290 |
| 1998-04-28 | 304 | 304 | 298 | 299 | 52,000 | 299 |
| 1998-04-27 | 312 | 318 | 304 | 307 | 205,000 | 307 |
| 1998-04-24 | 311 | 314 | 310 | 312 | 47,000 | 312 |
| 1998-04-23 | 298 | 315 | 295 | 308 | 192,000 | 308 |
| 1998-04-22 | 295 | 298 | 295 | 298 | 68,000 | 298 |
| 1998-04-21 | 300 | 300 | 295 | 295 | 35,000 | 295 |
| 1998-04-20 | 310 | 310 | 290 | 290 | 108,000 | 290 |
| 1998-04-17 | 310 | 310 | 295 | 300 | 133,000 | 300 |
| 1998-04-16 | 323 | 323 | 310 | 310 | 245,000 | 310 |
| 1998-04-15 | 314 | 320 | 310 | 320 | 104,000 | 320 |
| 1998-04-14 | 313 | 314 | 309 | 309 | 123,000 | 309 |
| 1998-04-13 | 312 | 313 | 306 | 308 | 37,000 | 308 |
| 1998-04-10 | 312 | 319 | 307 | 311 | 144,000 | 311 |
| 1998-04-09 | 304 | 315 | 300 | 315 | 70,000 | 315 |
| 1998-04-08 | 295 | 305 | 295 | 299 | 268,000 | 299 |
| 1998-04-07 | 281 | 305 | 281 | 295 | 79,000 | 295 |
| 1998-04-06 | 270 | 281 | 270 | 281 | 75,000 | 281 |
| 1998-04-03 | 261 | 274 | 260 | 261 | 443,000 | 261 |
| 1998-04-02 | 291 | 291 | 260 | 260 | 301,000 | 260 |
| 1998-04-01 | 292 | 299 | 286 | 291 | 243,000 | 291 |
| 1998-03-31 | 316 | 316 | 301 | 301 | 205,000 | 301 |
| 1998-03-30 | 340 | 340 | 326 | 326 | 36,000 | 326 |
| 1998-03-27 | 343 | 345 | 340 | 340 | 83,000 | 340 |
| 1998-03-26 | 334 | 338 | 333 | 338 | 33,000 | 338 |
| 1998-03-25 | 320 | 331 | 316 | 316 | 130,000 | 316 |
| 1998-03-24 | 334 | 335 | 320 | 320 | 42,000 | 320 |
| 1998-03-23 | 347 | 350 | 338 | 343 | 172,000 | 343 |
| 1998-03-20 | 337 | 340 | 335 | 340 | 85,000 | 340 |
| 1998-03-19 | 327 | 330 | 325 | 327 | 194,000 | 327 |
| 1998-03-18 | 331 | 333 | 326 | 326 | 91,000 | 326 |
| 1998-03-17 | 336 | 336 | 325 | 325 | 125,000 | 325 |
| 1998-03-16 | 345 | 345 | 330 | 337 | 76,000 | 337 |
| 1998-03-13 | 325 | 340 | 324 | 340 | 199,000 | 340 |
| 1998-03-12 | 331 | 335 | 331 | 332 | 31,000 | 332 |
| 1998-03-11 | 340 | 340 | 330 | 331 | 155,000 | 331 |
| 1998-03-10 | 346 | 353 | 345 | 352 | 50,000 | 352 |
| 1998-03-09 | 356 | 356 | 345 | 345 | 61,000 | 345 |
| 1998-03-06 | 349 | 350 | 345 | 350 | 121,000 | 350 |
| 1998-03-05 | 349 | 352 | 348 | 348 | 107,000 | 348 |
| 1998-03-04 | 348 | 350 | 348 | 349 | 87,000 | 349 |
| 1998-03-03 | 350 | 353 | 345 | 348 | 143,000 | 348 |
| 1998-03-02 | 335 | 345 | 335 | 338 | 445,000 | 338 |
| 1998-02-27 | 316 | 330 | 316 | 330 | 89,000 | 330 |
| 1998-02-26 | 312 | 314 | 311 | 311 | 160,000 | 311 |
| 1998-02-25 | 310 | 315 | 308 | 314 | 88,000 | 314 |
| 1998-02-24 | 315 | 315 | 310 | 313 | 97,000 | 313 |
| 1998-02-23 | 315 | 315 | 313 | 315 | 59,000 | 315 |
| 1998-02-20 | 320 | 320 | 312 | 313 | 225,000 | 313 |
| 1998-02-19 | 322 | 331 | 320 | 320 | 214,000 | 320 |
| 1998-02-18 | 325 | 325 | 321 | 321 | 93,000 | 321 |
| 1998-02-17 | 331 | 331 | 325 | 325 | 115,000 | 325 |
| 1998-02-16 | 338 | 339 | 330 | 332 | 114,000 | 332 |
| 1998-02-13 | 345 | 347 | 331 | 339 | 525,000 | 339 |
| 1998-02-12 | 360 | 360 | 341 | 341 | 719,000 | 341 |
| 1998-02-10 | 347 | 350 | 330 | 330 | 747,000 | 330 |
| 1998-02-06 | 375 | 390 | 370 | 385 | 334,000 | 385 |
| 1998-02-05 | 358 | 383 | 353 | 380 | 183,000 | 380 |
| 1998-02-04 | 350 | 363 | 349 | 356 | 71,000 | 356 |
| 1998-02-03 | 350 | 354 | 341 | 354 | 92,000 | 354 |
| 1998-02-02 | 345 | 349 | 330 | 330 | 82,000 | 330 |
| 1998-01-30 | 350 | 352 | 326 | 330 | 348,000 | 330 |
| 1998-01-29 | 375 | 375 | 343 | 350 | 214,000 | 350 |
| 1998-01-28 | 385 | 391 | 370 | 380 | 131,000 | 380 |
| 1998-01-27 | 388 | 403 | 388 | 390 | 298,000 | 390 |
| 1998-01-26 | 345 | 398 | 345 | 398 | 390,000 | 398 |
| 1998-01-23 | 310 | 332 | 308 | 325 | 276,000 | 325 |
| 1998-01-22 | 298 | 305 | 291 | 300 | 396,000 | 300 |
| 1998-01-21 | 303 | 310 | 296 | 298 | 250,000 | 298 |
| 1998-01-20 | 270 | 298 | 269 | 298 | 440,000 | 298 |
| 1998-01-19 | 263 | 280 | 260 | 265 | 867,000 | 265 |
| 1998-01-16 | 259 | 259 | 250 | 253 | 327,000 | 253 |
| 1998-01-14 | 259 | 265 | 250 | 250 | 169,000 | 250 |
| 1998-01-13 | 247 | 249 | 245 | 249 | 619,000 | 249 |
| 1998-01-12 | 250 | 264 | 250 | 264 | 25,000 | 264 |
| 1998-01-09 | 275 | 275 | 259 | 259 | 44,000 | 259 |
| 1998-01-08 | 260 | 276 | 260 | 276 | 25,000 | 276 |
| 1998-01-07 | 273 | 273 | 260 | 260 | 24,000 | 260 |
| 1998-01-06 | 285 | 285 | 280 | 280 | 77,000 | 280 |
| 1998-01-05 | 292 | 292 | 285 | 285 | 11,000 | 285 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株